工行纸白银(人民币)2024年价格历史
CNYAAG工行纸白银(人民币)（CNYAAG）2024年全年每日行情明细与价格走势，单位元/克。
年均价
元/克
6.53
2024年
最高价
元/克
7.91
2024-10-22
最低价
元/克
5.08
2024-02-13
2024年价格走势
工行纸白银(人民币) · 单位：元/克（日K收盘）
2024年每日行情明细
开盘 / 最高 / 最低 / 收盘 · 单位：元/克；全年全量（最新在上）
日期
开盘价
最高价
最低价
收盘价
较上日
2024-12-31
6.77
6.81
6.75
6.78
+0.01
2024-12-30
6.90
6.92
6.76
6.77
-0.13
2024-12-27
6.99
7
6.87
6.90
-0.09
2024-12-26
6.92
7
6.91
6.99
+0.07
2024-12-25
6.92
6.92
6.92
6.92
—
2024-12-24
6.91
6.98
6.91
6.92
+0.01
2024-12-23
6.93
7
6.90
6.91
-0.02
2024-12-20
6.75
6.96
6.74
6.93
+0.17
2024-12-19
7.07
7.09
6.74
6.76
-0.31
2024-12-18
7.11
7.15
7.06
7.07
-0.04
2024-12-17
7.16
7.17
7.05
7.11
-0.04
2024-12-16
7.11
7.19
7.11
7.15
+0.04
2024-12-13
7.23
7.27
7.08
7.11
-0.12
2024-12-12
7.48
7.55
7.21
7.23
-0.25
2024-12-11
7.44
7.49
7.33
7.48
+0.04
2024-12-10
7.49
7.49
7.38
7.44
-0.05
2024-12-09
7.24
7.52
7.22
7.49
+0.25
2024-12-06
7.27
7.32
7.20
7.24
-0.02
2024-12-05
7.32
7.34
7.23
7.26
-0.05
2024-12-04
7.23
7.34
7.12
7.31
+0.09
2024-12-03
7.09
7.27
7.08
7.22
+0.13
2024-12-02
7.12
7.16
7.02
7.09
-0.03
2024-11-29
7.03
7.18
7.02
7.12
+0.09
2024-11-28
7.01
7.04
6.89
7.03
+0.02
2024-11-27
7.10
7.15
7
7.01
-0.08
2024-11-26
7
7.14
6.98
7.09
+0.09
2024-11-25
7.28
7.31
6.99
7
-0.28
2024-11-22
7.17
7.31
7.13
7.28
+0.11
2024-11-21
7.23
7.28
7.14
7.17
-0.06
2024-11-20
7.23
7.28
7.17
7.23
—
2024-11-19
7.25
7.33
7.20
7.23
-0.02
2024-11-18
7.15
7.26
7.14
7.25
+0.22
2024-11-15
7.05
7.16
7.02
7.03
-0.01
2024-11-14
7.14
7.15
6.90
7.04
-0.10
2024-11-13
7.09
7.21
7.08
7.14
+0.05
2024-11-12
7.05
7.15
7.01
7.09
+0.04
2024-11-11
7.22
7.29
7.05
7.05
-0.17
2024-11-08
7.30
7.37
7.19
7.22
-0.08
2024-11-07
7.24
7.31
7.11
7.30
+0.07
2024-11-06
7.47
7.48
7.11
7.23
-0.24
2024-11-05
7.41
7.51
7.36
7.47
+0.06
2024-11-04
7.42
7.49
7.40
7.41
-0.01
2024-11-01
7.47
7.57
7.41
7.42
-0.04
2024-10-31
7.76
7.76
7.43
7.46
-0.30
2024-10-30
7.85
7.90
7.66
7.76
-0.08
2024-10-29
7.71
7.91
7.69
7.84
+0.13
2024-10-28
7.68
7.78
7.60
7.71
+0.03
2024-10-25
7.66
7.78
7.57
7.68
+0.02
2024-10-24
7.73
7.84
7.63
7.66
-0.08
2024-10-23
7.91
7.98
7.66
7.74
-0.17
2024-10-22
7.70
7.94
7.68
7.91
+0.21
2024-10-21
7.68
7.82
7.65
7.70
+0.02
2024-10-18
7.25
7.68
7.16
7.68
+0.43
2024-10-17
7.24
7.32
7.17
7.25
+0.01
2024-10-16
7.20
7.35
7.18
7.24
+0.04
2024-10-15
7.09
7.23
7.03
7.20
+0.12
2024-10-14
7.16
7.17
7.03
7.08
-0.08
2024-10-11
7.03
7.18
7.03
7.16
+0.13
2024-10-10
6.95
7.05
6.90
7.03
+0.08
2024-10-09
6.92
6.98
6.86
6.95
+0.06
2024-10-08
7.09
7.12
6.84
6.89
-0.30
2024-10-07
7.30
7.33
7.13
7.19
-0.11
2024-10-04
7.19
7.46
7.13
7.30
+0.11
2024-10-03
7.15
7.22
7.10
7.19
+0.05
2024-10-02
7.11
7.28
6.99
7.14
+0.03
2024-10-01
7.02
7.17
6.96
7.11
+0.08
2024-09-30
7.12
7.16
6.97
7.03
-0.09
2024-09-27
7.26
7.27
7.07
7.12
-0.14
2024-09-26
7.20
7.36
7.13
7.26
+0.07
2024-09-25
7.16
7.28
7.14
7.19
+0.03
2024-09-24
6.96
7.16
6.94
7.16
+0.19
2024-09-23
7.05
7.06
6.88
6.97
-0.08
2024-09-20
7.05
7.12
6.97
7.05
+0.01
2024-09-19
6.91
7.09
6.76
7.04
+0.13
2024-09-18
7
7.02
6.89
6.91
-0.09
2024-09-17
7
7.06
6.98
7
—
2024-09-16
7
7.09
6.97
7
—
2024-09-13
6.79
7.04
6.78
7
+0.21
2024-09-12
6.54
6.79
6.52
6.79
+0.26
2024-09-11
6.46
6.59
6.42
6.53
+0.07
2024-09-10
6.45
6.53
6.41
6.46
+0.01
2024-09-09
6.36
6.48
6.32
6.45
+0.09
2024-09-06
6.36
6.36
6.36
6.36
-0.18
2024-09-05
6.54
6.54
6.54
6.54
+0.11
2024-09-04
6.43
6.43
6.43
6.43
+0.03
2024-09-03
6.40
6.40
6.40
6.40
-0.12
2024-09-02
6.52
6.52
6.52
6.52
-0.05
2024-08-30
6.57
6.57
6.57
6.57
-0.16
2024-08-29
6.73
6.73
6.73
6.73
+0.01
2024-08-28
6.72
6.72
6.72
6.72
-0.12
2024-08-27
6.84
6.84
6.84
6.84
+0.02
2024-08-26
6.82
6.82
6.82
6.82
—
2024-08-23
6.82
6.82
6.82
6.82
+0.15
2024-08-22
6.67
6.67
6.67
6.67
-0.09
2024-08-21
6.76
6.76
6.76
6.76
+0.02
2024-08-20
6.74
6.74
6.74
6.74
+0.01
2024-08-19
6.73
6.73
6.73
6.73
+0.07
2024-08-16
6.56
6.66
6.45
6.66
+0.10
2024-08-15
6.29
6.56
6.19
6.56
+0.27
2024-08-14
6.35
6.42
6.28
6.29
-0.06
2024-08-13
6.42
6.46
6.31
6.35
-0.07
2024-08-12
6.31
6.45
6.27
6.42
+0.11
2024-08-09
6.31
6.40
6.27
6.31
-0.01
2024-08-08
6.21
6.36
6.10
6.32
+0.11
2024-08-07
6.22
6.29
6.15
6.21
-0.01
2024-08-06
6.22
6.32
6.11
6.22
-0.01
2024-08-05
6.57
6.57
6.06
6.23
-0.34
2024-08-02
6.61
6.74
6.43
6.57
-0.05
2024-08-01
6.67
6.78
6.61
6.62
-0.05
2024-07-31
6.51
6.69
6.51
6.67
+0.16
2024-07-30
6.42
6.55
6.42
6.51
+0.09
2024-07-29
6.49
6.57
6.37
6.42
-0.07
2024-07-26
6.48
6.53
6.42
6.49
+0.01
2024-07-25
6.83
6.83
6.37
6.48
-0.36
2024-07-24
6.80
6.88
6.79
6.84
+0.05
2024-07-23
6.77
6.85
6.70
6.79
+0.02
2024-07-22
6.82
6.87
6.72
6.77
-0.05
2024-07-19
7
7.02
6.74
6.82
-0.18
2024-07-18
7.06
7.13
7
7
-0.06
2024-07-17
7.31
7.33
7.04
7.06
-0.26
2024-07-16
7.22
7.33
7.12
7.32
+0.10
2024-07-15
7.17
7.25
7.12
7.22
+0.05
2024-07-12
7.32
7.35
7.09
7.17
-0.17
2024-07-11
7.22
7.40
7.16
7.34
+0.12
2024-07-10
7.18
7.28
7.17
7.22
+0.03
2024-07-09
7.15
7.27
7.10
7.19
+0.05
2024-07-08
7.29
7.32
7.14
7.14
-0.15
2024-07-05
7.10
7.35
7.08
7.29
+0.19
2024-07-04
7.14
7.14
7.06
7.10
-0.04
2024-07-03
6.88
7.16
6.85
7.14
+0.26
2024-07-02
6.83
6.96
6.82
6.88
+0.05
2024-07-01
6.79
6.87
6.76
6.83
+0.04
2024-06-28
6.77
6.91
6.72
6.79
+0.02
2024-06-27
6.74
6.83
6.69
6.77
+0.04
2024-06-26
6.77
6.78
6.67
6.73
-0.04
2024-06-25
6.87
6.92
6.74
6.77
-0.10
2024-06-24
6.88
6.93
6.84
6.87
-0.01
2024-06-21
7.13
7.19
6.87
6.88
-0.26
2024-06-20
6.91
7.17
6.91
7.14
+0.23
2024-06-19
6.88
6.91
6.85
6.91
+0.06
2024-06-18
6.85
6.85
6.85
6.85
+0.06
2024-06-17
6.79
6.79
6.79
6.79
-0.10
2024-06-14
6.69
6.89
6.67
6.89
+0.19
2024-06-13
6.84
6.86
6.69
6.70
-0.30
2024-06-12
6.78
7.04
6.78
7
+0.22
2024-06-11
6.90
6.95
6.76
6.78
-0.12
2024-06-10
6.79
6.94
6.79
6.90
+0.11
2024-06-07
7.25
7.34
6.78
6.79
-0.46
2024-06-06
6.96
7.26
6.95
7.25
+0.29
2024-06-05
6.87
6.97
6.83
6.96
+0.10
2024-06-04
7.10
7.18
6.84
6.86
-0.24
2024-06-03
7.06
7.12
6.93
7.10
+0.04
2024-05-31
7.28
7.38
7.02
7.06
-0.22
2024-05-30
7.47
7.51
7.24
7.28
-0.19
2024-05-29
7.45
7.52
7.36
7.47
+0.02
2024-05-28
7.37
7.50
7.27
7.45
+0.08
2024-05-27
7.06
7.40
7.06
7.37
+0.31
2024-05-24
7.08
7.12
6.99
7.06
-0.02
2024-05-23
7.29
7.30
7.02
7.08
-0.21
2024-05-22
7.38
7.49
7.23
7.29
-0.09
2024-05-21
7.43
7.55
7.24
7.38
-0.05
2024-05-20
7.32
7.55
7.19
7.43
+0.11
2024-05-17
6.89
7.32
6.84
7.32
+0.43
2024-05-16
6.79
6.92
6.79
6.89
+0.10
2024-05-15
6.59
6.82
6.58
6.79
+0.20
2024-05-14
6.55
6.67
6.53
6.59
+0.04
2024-05-13
6.54
6.59
6.49
6.55
+0.01
2024-05-10
6.52
6.67
6.51
6.54
+0.02
2024-05-09
6.37
6.54
6.33
6.52
+0.15
2024-05-08
6.32
6.38
6.27
6.37
+0.05
2024-05-07
6.33
6.38
6.29
6.32
-0.01
2024-05-06
6.17
6.34
6.16
6.33
+0.16
2024-05-03
6.18
6.26
6.08
6.17
—
2024-05-02
6.18
6.28
6.06
6.17
-0.01
2024-05-01
6.14
6.20
6.11
6.18
+0.05
2024-04-30
6.34
6.37
6.11
6.13
-0.21
2024-04-29
6.33
6.38
6.28
6.34
+0.01
2024-04-26
6.35
6.45
6.30
6.33
-0.01
2024-04-25
6.33
6.41
6.28
6.34
—
2024-04-24
6.34
6.39
6.29
6.34
+0.01
2024-04-23
6.24
6.37
6.20
6.33
—
2024-04-22
6.33
6.33
6.33
6.33
-0.33
2024-04-19
6.59
6.72
6.53
6.66
+0.07
2024-04-18
6.61
6.65
6.54
6.59
-0.04
2024-04-17
6.56
6.70
6.52
6.63
+0.07
2024-04-16
6.65
6.74
6.50
6.56
-0.10
2024-04-15
6.51
6.69
6.51
6.66
+0.15
2024-04-12
6.50
6.92
6.49
6.51
+0.01
2024-04-11
6.50
6.55
6.45
6.50
—
2024-04-10
6.43
6.62
6.40
6.50
+0.07
2024-04-09
6.43
6.57
6.41
6.43
—
2024-04-08
6.37
6.52
6.25
6.43
+0.06
2024-04-05
6.31
6.39
6.11
6.37
+0.06
2024-04-04
6.20
6.35
6.18
6.31
+0.12
2024-04-03
5.99
6.24
5.98
6.19
+0.20
2024-04-02
5.81
6.01
5.79
5.99
+0.18
2024-04-01
5.77
5.89
5.74
5.81
+0.04
2024-03-29
5.75
5.78
5.74
5.77
+0.02
2024-03-28
5.69
5.78
5.66
5.75
+0.06
2024-03-27
5.67
5.71
5.65
5.69
+0.02
2024-03-26
5.72
5.77
5.65
5.67
-0.05
2024-03-25
5.72
5.75
5.68
5.72
—
2024-03-22
5.72
5.79
5.66
5.72
—
2024-03-21
5.75
5.95
5.69
5.72
-0.03
2024-03-20
5.76
5.79
5.72
5.75
-0.01
2024-03-19
5.79
5.81
5.72
5.76
-0.03
2024-03-18
5.82
5.85
5.76
5.79
-0.03
2024-03-15
5.73
5.88
5.72
5.82
+0.09
2024-03-14
5.73
5.80
5.71
5.73
+0.01
2024-03-13
5.58
5.73
5.54
5.72
+0.14
2024-03-12
5.65
5.68
5.53
5.58
-0.07
2024-03-11
5.61
5.65
5.60
5.65
+0.04
2024-03-08
5.65
5.68
5.58
5.61
-0.04
2024-03-07
5.56
5.66
5.55
5.65
+0.09
2024-03-06
5.51
5.57
5.45
5.56
+0.06
2024-03-05
5.46
5.59
5.45
5.50
+0.04
2024-03-04
5.36
5.46
5.32
5.46
+0.10
2024-03-01
5.23
5.37
5.20
5.36
+0.13
2024-02-29
5.17
5.26
5.15
5.23
+0.06
2024-02-28
5.20
5.21
5.15
5.17
-0.03
2024-02-27
5.20
5.25
5.19
5.20
—
2024-02-26
5.31
5.31
5.20
5.20
-0.11
2024-02-23
5.27
5.31
5.21
5.31
+0.04
2024-02-22
5.27
5.34
5.25
5.27
—
2024-02-21
5.32
5.35
5.27
5.27
-0.05
2024-02-20
5.30
5.35
5.29
5.32
+0.02
2024-02-19
5.42
5.42
5.30
5.30
-0.12
2024-02-16
5.29
5.44
5.27
5.42
+0.12
2024-02-15
5.17
5.33
5.17
5.30
+0.15
2024-02-14
5.08
5.15
5.07
5.15
+0.07
2024-02-13
5.23
5.30
5.08
5.08
-0.15
2024-02-12
5.21
5.33
5.20
5.23
+0.02
2024-02-09
5.19
5.24
5.16
5.21
+0.02
2024-02-08
5.17
5.22
5.11
5.19
+0.02
2024-02-07
5.18
5.19
5.13
5.17
-0.01
2024-02-06
5.16
5.19
5.14
5.18
+0.02
2024-02-05
5.24
5.24
5.14
5.16
-0.08
2024-02-02
5.30
5.36
5.17
5.24
-0.06
2024-02-01
5.36
5.36
5.19
5.30
-0.06
2024-01-31
5.31
5.37
5.30
5.36
+0.05
2024-01-30
5.29
5.37
5.28
5.31
+0.02
2024-01-29
5.25
5.32
5.25
5.29
+0.04
2024-01-26
5.26
5.29
5.23
5.25
-0.01
2024-01-25
5.22
5.30
5.20
5.26
+0.04
2024-01-24
5.15
5.26
5.13
5.22
+0.07
2024-01-23
5.12
5.16
5.09
5.15
+0.03
2024-01-22
5.22
5.23
5.06
5.12
-0.10
2024-01-19
5.22
5.27
5.19
5.22
—
2024-01-18
5.23
5.24
5.18
5.22
-0.01
2024-01-17
5.31
5.32
5.21
5.23
-0.08
2024-01-16
5.34
5.35
5.29
5.31
-0.03
2024-01-15
5.33
5.37
5.32
5.34
+0.01
2024-01-12
5.24
5.41
5.17
5.33
+0.09
2024-01-11
5.28
5.32
5.21
5.24
-0.03
2024-01-10
5.29
5.32
5.24
5.27
-0.01
2024-01-09
5.28
5.28
5.28
5.28
-0.04
2024-01-08
5.32
5.32
5.32
5.32
—
2024-01-05
5.31
5.38
5.24
5.32
+0.04
2024-01-04
5.29
5.29
5.21
5.28
+0.03
2024-01-03
5.44
5.48
5.24
5.25
-0.19
2024-01-02
5.43
5.52
5.42
5.44
+0.01
2024-01-01
5.43
5.43
5.43
5.43
—